Dark

NVDA20270115P65
NVDA Jan 15 2027 65.00 Put (NVDA270115P00065000)
option OPRA

EOD

Sep 30, 2026

0.0900+125.000%(+0.0500)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1100	0.1100	0.0500	0.0900	+125.000%	14	6,290	0.000%
2026-09-29	0.1500	0.1500	0.0200	0.0400	-20.000%	28	6,290	+125.000%
2026-09-28	0.1100	0.1200	0.0400	0.0500	-16.667%	22	6,291	+80.000%
2026-09-25	0.1100	0.1100	0.0600	0.0600	-45.455%	4	6,290	+50.000%
2026-09-24	0.1100	0.1100	0.1100	0.1100	-8.333%	1	6,288	-18.182%
2026-09-17	0.1200	0.1200	0.1200	0.1200	+20.000%	1	6,288	-25.000%
2026-09-15	0.1000	0.1000	0.1000	0.1000	+42.857%	10	6,289	-10.000%
2026-09-11	0.0600	0.0700	0.0600	0.0700	-22.222%	2	6,279	+28.571%
2026-09-10	0.0700	0.0900	0.0700	0.0900	+12.500%	3	6,278	0.000%
2026-09-09	0.0800	0.0800	0.0800	0.0800	-20.000%	1	6,280	+12.500%
2026-09-08	0.0800	0.1000	0.0800	0.1000	+25.000%	2	6,280	-10.000%
2026-09-04	0.0800	0.0800	0.0800	0.0800	-20.000%	1	6,279	+12.500%
2026-09-01	0.1000	0.1000	0.1000	0.1000	+42.857%	1	6,279	-10.000%
2026-08-28	0.0700	0.0700	0.0700	0.0700	-50.000%	1	6,279	+28.571%
2026-08-27	0.0900	0.1400	0.0900	0.1400	+7.692%	26	6,279	-35.714%
2026-08-26	0.1300	0.1300	0.1300	0.1300	0.000%	1	6,291	-30.769%
2026-08-25	0.1200	0.1400	0.1200	0.1300	0.000%	24	6,291	-30.769%
2026-08-18	0.1400	0.1400	0.1300	0.1300	-13.333%	21	6,300	-30.769%
2026-08-17	0.1500	0.1500	0.1500	0.1500	-11.765%	1	6,318	-40.000%
2026-08-14	0.1700	0.1700	0.1700	0.1700	-5.556%	1	6,318	-47.059%
2026-08-06	0.1800	0.1800	0.1800	0.1800	-5.263%	3	6,317	-50.000%
2026-08-04	0.1700	0.1900	0.1700	0.1900	-26.923%	21	6,320	-52.632%
2026-07-29	0.2600	0.2600	0.2600	0.2600	+4.000%	1	6,339	-65.385%
2026-07-28	0.2500	0.2500	0.2500	0.2500	+31.579%	5	6,338	-64.000%
2026-07-24	0.1900	0.1900	0.1900	0.1900	-5.000%	1	6,333	-52.632%
2026-07-23	0.2000	0.2000	0.2000	0.2000	+11.111%	1	6,333	-55.000%
2026-07-21	0.1800	0.1800	0.1800	0.1800	+5.882%	5	6,333	-50.000%
2026-07-20	0.1700	0.1700	0.1700	0.1700	-10.526%	1	6,333	-47.059%
2026-07-17	0.2000	0.2000	0.1900	0.1900	0.000%	6	6,333	-52.632%
2026-07-16	0.1900	0.1900	0.1900	0.1900	-5.000%	1	6,332	-52.632%
2026-07-09	0.1700	0.2100	0.1700	0.2000	+17.647%	7	6,331	-55.000%
2026-07-07	0.1800	0.1800	0.1600	0.1700	-5.556%	19	6,334	-47.059%
2026-07-01	0.1800	0.1800	0.1800	0.1800	0.000%	10	6,352	-50.000%
2026-06-29	0.1800	0.1800	0.1800	0.1800	-10.000%	10	6,362	-50.000%
2026-06-26	0.2200	0.2200	0.2000	0.2000	+33.333%	13	6,352	-55.000%
2026-06-25	0.1500	0.1500	0.1500	0.1500	-16.667%	1	6,355	-40.000%
2026-06-23	0.2000	0.2100	0.1800	0.1800	-5.263%	11	6,354	-50.000%
2026-06-22	0.1500	0.1900	0.1500	0.1900	-5.000%	26	6,351	-52.632%
2026-06-18	0.2000	0.2000	0.2000	0.2000	+11.111%	1	6,377	-55.000%
2026-06-17	0.1800	0.1800	0.1800	0.1800	0.000%	1	6,377	-50.000%
2026-06-16	0.1800	0.1800	0.1800	0.1800	-10.000%	1	6,377	-50.000%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-9.091%	2	6,376	-55.000%
2026-06-12	0.2200	0.2200	0.2200	0.2200	-15.385%	1	6,376	-59.091%
2026-06-11	0.2100	0.2600	0.2100	0.2600	+4.000%	2	6,376	-65.385%
2026-06-10	0.2400	0.2600	0.2400	0.2500	+8.696%	6	6,375	-64.000%
2026-06-05	0.2300	0.2300	0.2300	0.2300	+4.545%	5	6,375	-60.870%
2026-06-03	0.2200	0.2200	0.2200	0.2200	-4.348%	1	6,370	-59.091%
2026-06-02	0.2200	0.2300	0.2200	0.2300	0.000%	10	6,371	-60.870%
2026-06-01	0.2300	0.2300	0.2300	0.2300	-8.000%	2	6,361	-60.870%
2026-05-29	0.2500	0.2500	0.2500	0.2500	+4.167%	3	6,363	-64.000%
2026-05-28	0.2400	0.2400	0.2400	0.2400	+9.091%	5	6,363	-62.500%
2026-05-27	0.2500	0.2600	0.2200	0.2200	-4.348%	11	6,363	-59.091%
2026-05-26	0.2100	0.2300	0.2100	0.2300	-4.167%	13	6,355	-60.870%
2026-05-22	0.2800	0.2800	0.2400	0.2400	0.000%	14	6,353	-62.500%
2026-05-21	0.2400	0.2400	0.2300	0.2400	-29.412%	20	6,325	-62.500%
2026-05-15	0.3400	0.3400	0.3400	0.3400	+9.677%	20	6,325	-73.529%
2026-05-14	0.3200	0.3200	0.2900	0.3100	-3.125%	423	6,321	-70.968%
2026-05-13	0.3200	0.3200	0.3200	0.3200	-8.571%	200	6,328	-71.875%
2026-05-12	0.3400	0.3500	0.3400	0.3500	+9.375%	5	6,328	-74.286%
2026-05-11	0.3200	0.3500	0.3200	0.3200	-11.111%	726	6,328	-71.875%
2026-05-08	0.3600	0.3600	0.3600	0.3600	0.000%	3	6,382	-75.000%
2026-05-07	0.3600	0.3600	0.3600	0.3600	+5.882%	1	6,382	-75.000%
2026-05-06	0.3300	0.3500	0.3100	0.3400	-10.526%	397	6,382	-73.529%
2026-05-04	0.4200	0.4200	0.3800	0.3800	-11.628%	6	6,605	-76.316%
2026-04-30	0.4300	0.4300	0.4300	0.4300	+2.381%	411	6,599	-79.070%
2026-04-29	0.4200	0.4200	0.4200	0.4200	-2.326%	5	6,554	-78.571%
2026-04-28	0.4300	0.4300	0.4300	0.4300	+4.878%	4	6,556	-79.070%
2026-04-27	0.5000	0.5000	0.4100	0.4100	-10.870%	131	6,556	-78.049%
2026-04-24	0.4200	0.4600	0.4200	0.4600	+15.000%	20	6,486	-80.435%
2026-04-22	0.4000	0.4000	0.4000	0.4000	-6.977%	60	6,486	-77.500%
2026-04-16	0.4300	0.4300	0.4300	0.4300	+2.381%	1	6,486	-79.070%
2026-04-15	0.4200	0.4200	0.4200	0.4200	-12.500%	27	6,487	-78.571%
2026-04-14	0.4800	0.4800	0.4800	0.4800	-7.692%	5	6,514	-81.250%
2026-04-13	0.5200	0.5200	0.5200	0.5200	+4.000%	6	6,514	-82.692%
2026-04-09	0.5300	0.5400	0.5000	0.5000	-3.846%	33	6,514	-82.000%
2026-04-08	0.5200	0.5200	0.5200	0.5200	-26.761%	1	6,511	-82.692%
2026-04-07	0.7100	0.7100	0.7100	0.7100	+7.576%	1	6,512	-87.324%
2026-04-06	0.6600	0.6600	0.6600	0.6600	+3.125%	1	6,512	-86.364%
2026-04-01	0.6400	0.6400	0.6400	0.6400	-8.571%	10	6,512	-85.938%
2026-03-31	0.7000	0.7000	0.7000	0.7000	-23.077%	10	6,522	-87.143%
2026-03-27	0.9100	0.9100	0.9100	0.9100	+35.821%	1	6,512	-90.110%
2026-03-25	0.6700	0.6700	0.6700	0.6700	-2.899%	2	6,512	-86.567%
2026-03-24	0.6900	0.6900	0.6900	0.6900	-5.479%	25	6,512	-86.957%
2026-03-23	0.7300	0.7300	0.7300	0.7300	-15.116%	8	6,512	-87.671%
2026-03-20	0.8400	0.8600	0.8100	0.8600	+14.667%	3	6,504	-89.535%
2026-03-19	0.7800	0.7800	0.7500	0.7500	+2.740%	21	6,503	-88.000%
2026-03-18	0.7100	0.7300	0.7000	0.7300	-9.877%	80	6,493	-87.671%
2026-03-17	0.8100	0.8100	0.8100	0.8100	-11.957%	5	6,475	-88.889%
2026-03-12	0.8700	0.9300	0.8700	0.9200	+21.053%	106	6,470	-90.217%
2026-03-11	0.7600	0.7600	0.7600	0.7600	-2.564%	12	6,481	-88.158%
2026-03-10	0.7800	0.7800	0.7800	0.7800	-2.500%	1	6,493	-88.462%
2026-03-09	0.8700	0.8700	0.8000	0.8000	-4.762%	61	6,492	-88.750%
2026-03-06	0.8400	0.8400	0.8400	0.8400	0.000%	21	6,492	-89.286%
2026-03-05	0.8400	0.8400	0.8400	0.8400	+7.692%	50	6,497	-89.286%
2026-03-04	0.7800	0.7800	0.7700	0.7800	-9.302%	4	6,497	-88.462%
2026-03-03	0.8600	0.8600	0.8600	0.8600	+10.256%	1	6,497	-89.535%
2026-02-27	0.8100	0.8100	0.7800	0.7800	+4.000%	14	6,497	-88.462%
2026-02-26	0.7500	0.8000	0.7500	0.7500	+1.351%	388	6,495	-88.000%
2026-02-25	0.7500	0.7500	0.7400	0.7400	-9.756%	3	6,335	-87.838%
2026-02-24	0.8200	0.8200	0.8200	0.8200	-5.747%	1	6,335	-89.024%
2026-02-23	0.8700	0.8700	0.8700	0.8700	-6.452%	555	6,335	-89.655%
2026-02-20	0.9300	0.9300	0.9300	0.9300	+4.494%	2	6,593	-90.323%
2026-02-19	0.8900	0.8900	0.8900	0.8900	0.000%	1	6,591	-89.888%
2026-02-18	0.8900	0.8900	0.8900	0.8900	-12.745%	2	6,592	-89.888%
2026-02-17	1.0100	1.0200	1.0100	1.0200	+3.030%	2	6,594	-91.176%
2026-02-13	0.9900	1.0200	0.9900	0.9900	+13.793%	21	6,575	-90.909%
2026-02-12	0.8700	0.8800	0.8700	0.8700	+3.571%	20	6,575	-89.655%
2026-02-11	0.8300	0.8700	0.8300	0.8400	-3.448%	16	6,555	-89.286%
2026-02-10	0.8700	0.8700	0.8700	0.8700	-3.333%	10	6,571	-89.655%
2026-02-09	0.8600	0.9000	0.8600	0.9000	-10.000%	2	6,571	-90.000%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-10.714%	1	6,572	-91.000%
2026-02-05	1.0500	1.1200	1.0300	1.1200	+0.901%	195	6,573	-91.964%
2026-02-04	1.1000	1.1200	1.1000	1.1100	+7.767%	3	6,746	-91.892%
2026-02-03	1.0000	1.0300	1.0000	1.0300	+6.186%	223	6,745	-91.262%
2026-01-30	0.8700	0.9700	0.8700	0.9700	+12.791%	33	6,722	-90.722%
2026-01-29	0.8600	0.8600	0.8600	0.8600	+2.381%	5	6,727	-89.535%
2026-01-27	0.8400	0.8400	0.8400	0.8400	-1.176%	71	6,726	-89.286%
2026-01-22	0.8500	0.8500	0.8500	0.8500	-5.556%	1	6,687	-89.412%
2026-01-20	0.9000	0.9000	0.9000	0.9000	+7.143%	5	6,688	-90.000%
2026-01-15	0.8400	0.8400	0.8400	0.8400	+3.704%	1	6,683	-89.286%
2026-01-12	0.8100	0.8100	0.8100	0.8100	-7.955%	500	6,682	-88.889%
2026-01-09	0.8800	0.8800	0.8800	0.8800	-8.333%	6	6,692	-89.773%
2026-01-08	0.9600	0.9600	0.9600	0.9600	+5.495%	10	6,686	-90.625%
2026-01-05	0.9100	0.9100	0.9100	0.9100	0.000%	500	6,676	-90.110%
2025-12-31	0.9100	0.9100	0.9100	0.9100	+1.111%	17	6,693	-90.110%
2025-12-29	0.9000	0.9000	0.8900	0.9000	+5.882%	20	6,693	-90.000%
2025-12-24	0.8500	0.8500	0.8500	0.8500	+1.190%	2	6,683	-89.412%
2025-12-23	0.8600	0.8600	0.8400	0.8400	-3.448%	26	6,683	-89.286%
2025-12-22	0.8400	0.8700	0.8400	0.8700	-10.309%	7	6,675	-89.655%
2025-12-18	0.9800	0.9800	0.9500	0.9700	-8.491%	115	6,675	-90.722%
2025-12-17	1.0600	1.0600	1.0600	1.0600	-1.852%	2	6,670	-91.509%
2025-12-12	1.0600	1.0800	1.0600	1.0800	+1.887%	11	6,670	-91.667%
2025-12-11	1.0700	1.0700	1.0600	1.0600	0.000%	190	6,680	-91.509%
2025-12-10	1.0500	1.0600	1.0500	1.0600	-0.935%	200	6,490	-91.509%
2025-12-08	1.0700	1.0700	1.0700	1.0700	-0.926%	1	6,466	-91.589%
2025-12-05	1.0700	1.0800	1.0700	1.0800	-6.897%	12	6,466	-91.667%
2025-12-04	1.1600	1.1600	1.1600	1.1600	+5.455%	2	6,454	-92.241%
2025-12-03	1.0800	1.1000	1.0800	1.1000	+7.843%	11	6,452	-91.818%
2025-12-02	1.0200	1.0200	1.0200	1.0200	-6.422%	1	6,442	-91.176%
2025-12-01	1.1400	1.1400	1.0900	1.0900	-6.034%	43	6,442	-91.743%
2025-11-26	1.1500	1.1700	1.1500	1.1600	-4.918%	15	6,470	-92.241%
2025-11-25	1.3500	1.3500	1.2200	1.2200	+0.826%	16	6,470	-92.623%
2025-11-24	1.2100	1.2100	1.2100	1.2100	-1.626%	266	6,479	-92.562%
2025-11-21	1.2700	1.3400	1.2300	1.2300	-1.600%	16	6,280	-92.683%
2025-11-20	0.9300	1.2500	0.9300	1.2500	+12.613%	96	6,294	-92.800%
2025-11-19	1.0500	1.1200	1.0500	1.1100	-4.310%	103	6,203	-91.892%
2025-11-18	1.2300	1.2300	1.1200	1.1600	+3.571%	59	6,146	-92.241%
2025-11-17	1.1500	1.1500	1.1200	1.1200	+0.901%	84	6,143	-91.964%
2025-11-14	1.1100	1.1100	1.1100	1.1100	-3.478%	10	6,163	-91.892%
2025-11-13	1.1200	1.1600	1.1200	1.1500	+6.481%	101	6,153	-92.174%
2025-11-12	1.0800	1.0800	1.0800	1.0800	+0.935%	3	6,201	-91.667%
2025-11-11	1.0400	1.1200	1.0400	1.0700	+5.941%	162	6,201	-91.589%
2025-11-10	1.1000	1.1000	1.0100	1.0100	-17.213%	999	6,201	-91.089%
2025-11-07	1.1700	1.2200	1.1700	1.2200	+8.929%	3	6,486	-92.623%
2025-11-06	1.1100	1.1200	1.1100	1.1200	+8.738%	2	6,485	-91.964%
2025-11-05	1.0500	1.0500	1.0300	1.0300	-0.962%	62	6,486	-91.262%
2025-11-04	0.9800	1.0500	0.9700	1.0400	+22.353%	144	6,533	-91.346%
2025-11-03	0.8600	0.8900	0.8500	0.8500	-15.842%	15	6,515	-89.412%
2025-10-30	1.0100	1.0100	1.0100	1.0100	+16.092%	5	6,515	-91.089%
2025-10-29	0.8500	0.8700	0.8500	0.8700	-6.452%	3	6,510	-89.655%
2025-10-28	0.9600	0.9600	0.9300	0.9300	-6.061%	13	6,510	-90.323%
2025-10-27	0.9500	0.9900	0.9500	0.9900	-3.883%	63	6,455	-90.909%
2025-10-24	1.0700	1.0700	1.0300	1.0300	-6.364%	130	6,455	-91.262%
2025-10-23	1.1000	1.1000	1.1000	1.1000	-3.509%	2	6,407	-91.818%
2025-10-22	1.1400	1.1400	1.1400	1.1400	-3.390%	3	6,405	-92.105%
2025-10-20	1.1800	1.1800	1.1800	1.1800	-11.278%	2	6,405	-92.373%
2025-10-17	1.3400	1.3400	1.3300	1.3300	-11.921%	3	6,405	-93.233%
2025-10-14	1.5100	1.5100	1.5100	1.5100	+0.667%	5	6,405	-94.040%
2025-10-10	1.4800	1.5000	1.4800	1.5000	+20.968%	102	6,400	-94.000%
2025-10-09	1.2400	1.2400	1.2400	1.2400	-3.876%	5	6,300	-92.742%
2025-10-07	1.2400	1.2900	1.2400	1.2900	-3.731%	23	6,305	-93.023%
2025-10-06	1.2500	1.3400	1.2500	1.3400	+11.667%	4	6,305	-93.284%
2025-10-02	1.2000	1.2000	1.2000	1.2000	+1.695%	100	6,304	-92.500%
2025-10-01	1.1800	1.1800	1.1800	1.1800	-4.839%	1	6,278	-92.373%
2025-09-30	1.2300	1.2400	1.1900	1.2400	+7.826%	14	6,277	-92.742%
2025-09-29	1.1500	1.1500	1.1500	1.1500	+2.679%	2	6,263	-92.174%
2025-09-23	1.0300	1.1200	1.0300	1.1200	+10.891%	101	6,263	-91.964%
2025-09-22	0.9500	1.0100	0.9500	1.0100	0.000%	18	6,263	-91.089%
2025-09-19	1.0400	1.0400	1.0100	1.0100	-0.980%	2	6,264	-91.089%
2025-09-18	1.0200	1.0200	1.0200	1.0200	-4.673%	31	6,264	-91.176%
2025-09-17	1.0700	1.0700	1.0700	1.0700	-0.926%	1	6,295	-91.589%
2025-09-16	1.0800	1.0800	1.0800	1.0800	+1.887%	1	6,295	-91.667%
2025-09-15	1.0600	1.0600	1.0600	1.0600	+3.922%	10	6,295	-91.509%
2025-09-12	1.0200	1.0600	1.0200	1.0200	-9.735%	20	6,295	-91.176%
2025-09-10	1.0400	1.1300	1.0400	1.1300	-3.419%	24	6,309	-92.035%
2025-09-09	1.1700	1.1700	1.1700	1.1700	-2.500%	10	6,310	-92.308%
2025-09-08	1.1900	1.2000	1.1900	1.2000	-9.091%	2	6,310	-92.500%
2025-09-05	1.3400	1.3400	1.3200	1.3200	+10.924%	4	6,309	-93.182%
2025-09-04	1.1900	1.1900	1.1900	1.1900	-11.194%	1	6,309	-92.437%
2025-09-02	1.3900	1.3900	1.3400	1.3400	+8.065%	12	6,309	-93.284%
2025-08-28	1.3000	1.3000	1.2400	1.2400	-6.061%	65	6,312	-92.742%
2025-08-27	1.3600	1.3600	1.3200	1.3200	-6.383%	2	6,372	-93.182%
2025-08-26	1.4100	1.4100	1.4100	1.4100	-3.425%	2	6,372	-93.617%
2025-08-25	1.4600	1.4600	1.4600	1.4600	-1.351%	2	6,372	-93.836%
2025-08-21	1.4800	1.4800	1.4800	1.4800	+4.225%	11	6,370	-93.919%
2025-08-19	1.4200	1.4200	1.4200	1.4200	+5.185%	1	6,371	-93.662%
2025-08-18	1.3200	1.3500	1.3200	1.3500	-1.460%	10	6,370	-93.333%
2025-08-15	1.3800	1.3800	1.3500	1.3700	+4.580%	9	6,365	-93.431%
2025-08-14	1.3400	1.3400	1.3100	1.3100	-0.758%	2	6,362	-93.130%
2025-08-13	1.2900	1.3500	1.2700	1.3200	+3.125%	14	6,362	-93.182%
2025-08-12	1.2800	1.2800	1.2800	1.2800	-3.759%	10	6,351	-92.969%
2025-08-08	1.3300	1.3300	1.2900	1.3300	+6.400%	11	6,341	-93.233%
2025-08-07	1.2500	1.2500	1.2500	1.2500	-6.015%	20	6,343	-92.800%
2025-08-06	1.3200	1.3300	1.3200	1.3300	0.000%	32	6,341	-93.233%
2025-08-04	1.3300	1.3300	1.3300	1.3300	-5.000%	20	6,341	-93.233%
2025-08-01	1.4700	1.4700	1.4000	1.4000	+12.903%	40	6,341	-93.571%
2025-07-31	1.1500	1.2400	1.1500	1.2400	-1.587%	77	6,331	-92.742%
2025-07-30	1.2400	1.2600	1.2400	1.2600	-4.545%	21	6,289	-92.857%
2025-07-29	1.3200	1.3200	1.3200	1.3200	-2.222%	20	6,288	-93.182%
2025-07-28	1.3500	1.3600	1.3500	1.3500	-5.594%	20	6,283	-93.333%
2025-07-25	1.3900	1.4300	1.3800	1.4300	-5.298%	42	6,283	-93.706%
2025-07-24	1.5100	1.5100	1.5100	1.5100	-10.119%	2	6,283	-94.040%
2025-07-22	1.6400	1.6800	1.6400	1.6800	+3.704%	2	6,283	-94.643%
2025-07-17	1.6100	1.6200	1.6100	1.6200	-6.358%	19	6,283	-94.444%
2025-07-16	1.7300	1.7300	1.7300	1.7300	+4.848%	1	6,297	-94.798%
2025-07-15	1.7100	1.7100	1.6500	1.6500	-9.341%	7	6,297	-94.545%
2025-07-11	1.8200	1.8200	1.8200	1.8200	-6.186%	1	6,298	-95.055%
2025-07-09	1.9400	1.9400	1.9400	1.9400	-4.433%	1	6,298	-95.361%
2025-07-08	2.0500	2.0500	2.0300	2.0300	-5.140%	2	6,298	-95.567%
2025-07-07	2.0500	2.1400	2.0500	2.1400	-0.465%	3	6,298	-95.794%
2025-07-03	2.1500	2.1500	2.1500	2.1500	-8.511%	1	6,297	-95.814%
2025-07-01	2.3800	2.3800	2.3500	2.3500	+8.295%	11	6,394	-96.170%
2025-06-27	2.1300	2.1700	2.1300	2.1700	-2.252%	66	6,395	-95.853%
2025-06-26	2.2200	2.2200	2.2200	2.2200	0.000%	10	6,447	-95.946%
2025-06-25	2.2200	2.2200	2.2200	2.2200	-2.203%	1	6,447	-95.946%
2025-06-24	2.3600	2.3600	2.2700	2.2700	-7.724%	80	6,447	-96.035%
2025-06-23	2.4600	2.4600	2.4600	2.4600	-7.519%	1	6,450	-96.341%
2025-06-18	2.6600	2.6600	2.6600	2.6600	-4.659%	6	6,457	-96.617%
2025-06-17	2.7100	2.7900	2.7100	2.7900	+2.952%	2	6,457	-96.774%
2025-06-16	2.7100	2.7100	2.7100	2.7100	-5.575%	1	6,457	-96.679%
2025-06-13	2.8700	2.8700	2.8700	2.8700	+3.237%	4	6,458	-96.864%
2025-06-12	2.7800	2.7800	2.7800	2.7800	+3.346%	7	6,460	-96.763%
2025-06-11	2.6900	2.6900	2.6900	2.6900	-2.888%	1	6,467	-96.654%
2025-06-10	2.7500	2.7700	2.7500	2.7700	-2.807%	100	6,467	-96.751%
2025-06-06	2.8900	2.8900	2.8500	2.8500	-4.040%	6	6,537	-96.842%
2025-06-05	2.9300	2.9700	2.9300	2.9700	+3.846%	26	6,536	-96.970%
2025-06-04	2.8600	2.8600	2.8600	2.8600	0.000%	1	6,562	-96.853%
2025-06-03	2.9500	2.9500	2.8600	2.8600	-5.298%	34	6,562	-96.853%
2025-06-02	3.0900	3.0900	3.0200	3.0200	-4.127%	26	6,585	-97.020%
2025-05-30	3.1300	3.1500	3.1300	3.1500	+3.618%	4	6,561	-97.143%
2025-05-29	2.9600	3.0500	2.9600	3.0400	-1.935%	6	6,561	-97.039%
2025-05-28	3.1000	3.1000	3.1000	3.1000	-5.199%	2	6,562	-97.097%
2025-05-27	3.2700	3.2700	3.2700	3.2700	-12.800%	10	6,560	-97.248%
2025-05-23	3.7500	3.7500	3.7500	3.7500	+4.167%	4	6,572	-97.600%
2025-05-22	3.6000	3.6000	3.6000	3.6000	+8.761%	5	6,572	-97.500%
2025-05-21	3.3100	3.3100	3.3100	3.3100	-2.647%	1	6,572	-97.281%
2025-05-19	3.4000	3.4000	3.4000	3.4000	+1.493%	1	6,572	-97.353%
2025-05-16	3.2500	3.3500	3.2500	3.3500	+0.601%	12	6,573	-97.313%
2025-05-15	3.3300	3.3300	3.3300	3.3300	-0.597%	19	6,572	-97.297%
2025-05-14	3.4200	3.4200	3.3500	3.3500	-3.458%	4	6,572	-97.313%
2025-05-13	3.6500	3.6500	3.4700	3.4700	-13.033%	6	6,572	-97.406%
2025-05-12	4.1500	4.2000	3.9900	3.9900	-17.732%	124	6,572	-97.744%
2025-05-09	4.8500	4.8500	4.8500	4.8500	+5.435%	42	6,571	-98.144%
2025-05-08	4.5500	4.6000	4.5500	4.6000	-7.258%	32	6,569	-98.043%
2025-05-05	4.9600	4.9600	4.9600	4.9600	+1.224%	1	6,569	-98.185%
2025-05-02	5.0000	5.0000	4.7700	4.9000	-3.922%	22	6,570	-98.163%
2025-05-01	4.9500	5.1000	4.9200	5.1000	-10.526%	5	6,568	-98.235%
2025-04-30	6.0000	6.0000	5.7000	5.7000	+6.542%	3	6,570	-98.421%
2025-04-29	5.4000	5.4000	5.2500	5.3500	-0.926%	240	6,569	-98.318%
2025-04-28	5.3600	5.7000	5.3600	5.4000	+5.882%	16	6,461	-98.333%
2025-04-25	5.6500	5.6500	5.1000	5.1000	-12.069%	308	6,462	-98.235%
2025-04-24	6.0000	6.0000	5.8000	5.8000	-7.937%	16	6,453	-98.448%
2025-04-23	6.3000	6.3500	6.3000	6.3000	-14.865%	112	6,466	-98.571%
2025-04-22	7.2500	7.4000	7.2500	7.4000	-6.918%	4	6,357	-98.784%
2025-04-21	8.1000	8.1500	7.9500	7.9500	+8.607%	47	6,357	-98.868%
2025-04-17	7.1500	7.6500	7.1500	7.3200	-3.046%	542	6,149	-98.770%
2025-04-16	7.3000	7.5500	6.8900	7.5500	+25.000%	221	6,149	-98.808%
2025-04-15	6.0000	6.0400	6.0000	6.0400	-9.173%	300	6,134	-98.510%
2025-04-14	6.2000	6.6500	6.2000	6.6500	-4.591%	6	6,080	-98.647%
2025-04-11	6.9000	6.9700	6.9000	6.9700	-12.547%	4	6,078	-98.709%
2025-04-10	6.9500	7.9700	6.8800	7.9700	+30.656%	5	6,078	-98.871%
2025-04-09	8.5800	8.8600	6.1000	6.1000	-28.235%	45	6,079	-98.525%
2025-04-08	7.2500	8.5000	7.0000	8.5000	0.000%	12	6,077	-98.941%
2025-04-07	10.0500	10.8200	8.3700	8.5000	+4.938%	152	6,076	-98.941%
2025-04-04	7.7500	9.0000	7.7500	8.1000	+20.000%	1,610	6,175	-98.889%
2025-04-03	7.0000	7.0000	6.7400	6.7500	+19.469%	1,047	5,920	-98.667%
2025-04-02	5.6500	5.6500	5.6500	5.6500	-4.722%	91	5,231	-98.407%
2025-04-01	5.9300	5.9300	5.9300	5.9300	-3.577%	1	5,264	-98.482%
2025-03-31	6.8500	6.8500	6.1500	6.1500	+9.821%	2,613	5,263	-98.537%
2025-03-27	5.6500	5.6500	5.6000	5.6000	0.000%	58	2,796	-98.393%
2025-03-26	5.0000	5.7000	5.0000	5.6000	+14.286%	29	2,793	-98.393%
2025-03-25	4.9000	4.9000	4.9000	4.9000	0.000%	3	2,777	-98.163%
2025-03-24	4.9000	4.9000	4.9000	4.9000	-12.186%	3	2,780	-98.163%
2025-03-21	5.5500	5.5800	5.5500	5.5800	+6.286%	22	2,780	-98.387%
2025-03-19	5.5000	5.5000	5.2500	5.2500	-8.056%	18	2,769	-98.286%
2025-03-18	5.7500	5.7500	5.6000	5.7100	+7.736%	92	2,766	-98.424%
2025-03-17	5.3000	5.3000	5.3000	5.3000	-1.119%	2	2,695	-98.302%
2025-03-14	5.5000	5.5500	5.3600	5.3600	-7.586%	70	2,697	-98.321%
2025-03-13	5.8000	5.8000	5.8000	5.8000	-2.357%	19	2,670	-98.448%
2025-03-12	5.9500	6.0900	5.9400	5.9400	-10.677%	12	2,670	-98.485%
2025-03-11	6.9200	7.0800	6.6100	6.6500	-6.601%	19	2,678	-98.647%
2025-03-10	6.4500	7.1200	6.4500	7.1200	+8.702%	64	2,664	-98.736%
2025-03-07	6.1000	6.5500	6.1000	6.5500	+0.153%	12	2,628	-98.626%
2025-03-06	6.1500	6.5500	5.9000	6.5400	+18.264%	71	2,628	-98.624%
2025-03-05	5.8000	5.9500	5.5300	5.5300	-3.322%	53	2,642	-98.373%
2025-03-04	6.3000	6.4400	5.6000	5.7200	-10.625%	309	2,634	-98.427%
2025-03-03	5.4100	6.4900	5.4100	6.4000	+16.364%	19	2,722	-98.594%
2025-02-28	5.3500	5.5000	5.2000	5.5000	+8.696%	28	2,704	-98.364%
2025-02-27	4.0000	5.1500	4.0000	5.0600	+13.199%	31	2,696	-98.221%
2025-02-26	4.4500	4.4700	4.3000	4.4700	-6.875%	27	2,683	-97.987%
2025-02-25	5.0000	5.0000	4.6200	4.8000	+12.150%	51	2,710	-98.125%
2025-02-24	4.0800	4.4500	4.0800	4.2800	+11.169%	16	2,688	-97.897%
2025-02-21	3.8500	3.8500	3.8500	3.8500	-2.532%	2	2,699	-97.662%
2025-02-20	3.9000	4.0500	3.9000	3.9500	+2.067%	31	2,699	-97.722%
2025-02-19	4.0000	4.0000	3.8500	3.8700	-3.491%	32	2,708	-97.674%
2025-02-18	4.0500	4.1000	4.0000	4.0100	-6.744%	305	2,697	-97.756%
2025-02-14	4.3500	4.3500	4.2500	4.3000	-3.153%	12	2,734	-97.907%
2025-02-13	4.5500	4.5500	4.3500	4.4400	-7.113%	233	2,751	-97.973%
2025-02-12	4.7800	4.7800	4.7800	4.7800	+3.913%	2	2,751	-98.117%
2025-02-11	4.6600	4.7500	4.6000	4.6000	0.000%	27	2,749	-98.043%
2025-02-10	4.6500	4.6700	4.5500	4.6000	-7.071%	545	2,770	-98.043%
2025-02-07	4.8000	5.0500	4.7300	4.9500	+3.125%	366	3,188	-98.182%
2025-02-06	4.9000	4.9000	4.8000	4.8000	-9.434%	641	3,051	-98.125%
2025-02-05	5.4500	5.4500	5.1500	5.3000	-7.018%	424	3,335	-98.302%
2025-02-04	5.7000	5.7000	5.7000	5.7000	-6.557%	1	3,623	-98.421%
2025-02-03	6.6000	6.8200	6.1000	6.1000	-0.813%	77	3,623	-98.525%
2025-01-31	5.6000	6.1500	5.6000	6.1500	+3.361%	24	3,615	-98.537%
2025-01-30	6.1000	6.2000	5.9500	5.9500	+4.386%	21	3,615	-98.487%
2025-01-29	5.2100	5.8000	5.2100	5.7000	+11.328%	203	3,610	-98.421%
2025-01-28	6.1500	6.1500	5.1200	5.1200	-16.203%	48	3,688	-98.242%
2025-01-27	5.1700	6.3500	4.9500	6.1100	+65.135%	2,347	3,693	-98.527%
2025-01-24	3.7000	3.7000	3.7000	3.7000	+0.271%	20	1,830	-97.568%
2025-01-23	3.7000	3.7000	3.6900	3.6900	-0.539%	2	1,830	-97.561%
2025-01-22	3.7300	3.7300	3.7100	3.7100	-5.357%	3	1,829	-97.574%
2025-01-21	3.9700	3.9700	3.9200	3.9200	-2.488%	13	1,829	-97.704%
2025-01-17	4.0200	4.0200	4.0200	4.0200	-5.412%	40	1,822	-97.761%
2025-01-16	4.1500	4.3000	4.1500	4.2500	+0.950%	3	1,822	-97.882%
2025-01-15	4.3900	4.3900	4.2100	4.2100	-13.196%	83	1,821	-97.862%
2025-01-13	4.8500	4.8500	4.8500	4.8500	+8.259%	5	1,824	-98.144%
2025-01-10	4.3500	4.5800	4.3500	4.4800	+1.818%	10	1,824	-97.991%
2025-01-08	4.3700	4.4300	4.3700	4.4000	0.000%	320	1,741	-97.955%
2025-01-07	3.8900	4.4000	3.8900	4.4000	+11.392%	59	1,741	-97.955%
2025-01-06	3.8500	3.9500	3.7800	3.9500	-2.469%	91	1,690	-97.722%
2025-01-03	4.1000	4.1000	4.0500	4.0500	-9.193%	12	1,765	-97.778%
2025-01-02	4.4000	4.4600	4.2800	4.4600	-1.545%	4	1,766	-97.982%
2024-12-31	4.4500	4.5300	4.3800	4.5300	+0.667%	18	1,762	-98.013%
2024-12-30	4.5500	4.5500	4.4900	4.5000	-0.222%	11	1,762	-98.000%
2024-12-27	4.6000	4.6000	4.5100	4.5100	+4.157%	16	1,761	-98.004%
2024-12-26	4.2000	4.3300	4.2000	4.3300	+2.850%	2	1,753	-97.921%
2024-12-24	4.2600	4.2600	4.2100	4.2100	-6.027%	6	1,747	-97.862%
2024-12-23	4.5400	4.5800	4.4800	4.4800	-6.276%	25	1,747	-97.991%
2024-12-20	5.2800	5.3200	4.7800	4.7800	+4.595%	22	1,745	-98.117%
2024-12-18	4.5700	4.5700	4.5700	4.5700	-7.302%	2	1,749	-98.031%
2024-12-17	4.7600	4.9300	4.7600	4.9300	+5.567%	8	1,751	-98.174%
2024-12-16	4.5900	4.7300	4.5900	4.6700	+4.009%	66	1,812	-98.073%
2024-12-13	4.2000	4.5300	4.1800	4.4900	+6.651%	104	1,812	-97.996%
2024-12-12	4.2100	4.2100	4.2100	4.2100	+1.446%	1	1,844	-97.862%
2024-12-11	4.3000	4.3000	4.1500	4.1500	-7.366%	16	1,843	-97.831%
2024-12-10	4.3800	4.4800	4.3800	4.4800	+6.667%	16	1,851	-97.991%
2024-12-09	4.2000	4.2000	4.2000	4.2000	+6.870%	2	1,838	-97.857%
2024-12-04	3.9900	3.9900	3.9300	3.9300	-5.301%	4	1,836	-97.710%
2024-11-29	4.3000	4.3000	4.1500	4.1500	-8.791%	64	1,838	-97.831%
2024-11-27	4.5500	4.5500	4.5500	4.5500	-2.151%	3	1,866	-98.022%
2024-11-25	4.6200	4.6500	4.6200	4.6500	+1.087%	2	1,866	-98.065%
2024-11-22	4.6200	4.6500	4.6000	4.6000	+4.545%	128	1,866	-98.043%
2024-11-21	4.3700	4.4500	4.3700	4.4000	-7.368%	8	1,873	-97.955%
2024-11-20	4.7500	4.7500	4.7500	4.7500	+2.371%	2	1,872	-98.105%
2024-11-19	4.6400	4.6500	4.6400	4.6400	-2.316%	15	1,870	-98.060%
2024-11-18	4.7500	4.7500	4.7500	4.7500	-2.464%	10	1,870	-98.105%
2024-11-15	4.5700	4.8900	4.5700	4.8700	+13.256%	28	1,880	-98.152%
2024-11-14	4.2600	4.3000	4.2400	4.3000	+1.176%	17	1,868	-97.907%
2024-11-13	4.2500	4.2500	4.2500	4.2500	+0.236%	1	1,861	-97.882%
2024-11-12	4.2400	4.2400	4.2400	4.2400	-2.529%	1	1,861	-97.877%
2024-11-11	4.3500	4.3500	4.3500	4.3500	+2.837%	40	1,860	-97.931%
2024-11-08	4.2000	4.2400	4.2000	4.2300	-0.704%	204	1,820	-97.872%
2024-11-07	4.3300	4.3300	4.2600	4.2600	-5.333%	110	1,722	-97.887%
2024-11-06	4.6500	4.6500	4.5000	4.5000	-9.091%	28	1,622	-98.000%
2024-11-05	5.0200	5.0200	4.9000	4.9500	-3.883%	139	1,649	-98.182%
2024-11-04	5.1900	5.1900	5.1500	5.1500	-4.630%	2	1,545	-98.252%
2024-11-01	5.3800	5.4000	5.3800	5.4000	-3.571%	6	1,544	-98.333%